iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
27.93
+0.13 (0.48%)
At close: Feb 20, 2026, 4:00 PM EST
27.93
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:15 PM EST
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.68 | 27.93 | 27.68 | 27.92 | 27.92 | 0.45% | 7,000 |
| Feb 19, 2026 | 28.02 | 28.02 | 27.75 | 27.80 | 27.80 | -1.39% | 1,735 |
| Feb 18, 2026 | 28.24 | 28.36 | 28.18 | 28.19 | 28.19 | -1.12% | 1,585 |
| Feb 17, 2026 | 28.38 | 28.55 | 28.25 | 28.51 | 28.51 | 0.68% | 4,816 |
| Feb 13, 2026 | 28.54 | 28.61 | 28.31 | 28.31 | 28.31 | -0.53% | 3,978 |
| Feb 12, 2026 | 28.85 | 28.85 | 28.37 | 28.47 | 28.47 | -1.39% | 3,143 |
| Feb 11, 2026 | 28.58 | 28.91 | 28.44 | 28.87 | 28.87 | 2.00% | 1,337 |
| Feb 10, 2026 | 28.07 | 28.43 | 28.07 | 28.30 | 28.30 | 0.07% | 1,249 |
| Feb 9, 2026 | 28.22 | 28.28 | 28.20 | 28.28 | 28.28 | 1.49% | 1,267 |
| Feb 6, 2026 | 27.69 | 27.86 | 27.69 | 27.86 | 27.86 | 3.03% | 301 |
| Feb 5, 2026 | 27.10 | 27.12 | 27.00 | 27.05 | 27.05 | -1.51% | 1,675 |
| Feb 4, 2026 | 27.54 | 27.54 | 27.46 | 27.46 | 27.46 | 1.95% | 1,421 |
| Feb 3, 2026 | 26.76 | 26.94 | 26.74 | 26.94 | 26.94 | 2.01% | 1,376 |
| Feb 2, 2026 | 26.46 | 26.46 | 26.41 | 26.41 | 26.41 | -0.08% | 218 |
| Jan 30, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.36% | 250 |
| Jan 29, 2026 | 26.59 | 26.79 | 26.59 | 26.79 | 26.79 | 0.20% | 487 |
| Jan 28, 2026 | 26.65 | 26.82 | 26.58 | 26.74 | 26.74 | 0.97% | 16,269 |
| Jan 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.66% | 14 |
| Jan 26, 2026 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | -0.25% | 721 |
| Jan 23, 2026 | 26.44 | 26.44 | 26.36 | 26.37 | 26.37 | 0.42% | 1,224 |
| Jan 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.14% | 115 |
| Jan 21, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.86% | 46 |
| Jan 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.04% | 12 |
| Jan 16, 2026 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | -0.03% | 360 |
| Jan 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.62% | 143 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.87 | 25.87 | 25.87 | -0.45% | 218 |
| Jan 13, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | -0.45% | 371 |
| Jan 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.05% | 150 |
| Jan 9, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.84 | 0.19% | 340 |
| Jan 8, 2026 | 25.65 | 25.79 | 25.65 | 25.79 | 25.79 | 0.19% | 450 |
| Jan 7, 2026 | 25.67 | 25.79 | 25.66 | 25.74 | 25.74 | -0.80% | 881 |
| Jan 6, 2026 | 25.83 | 25.98 | 25.83 | 25.95 | 25.95 | 1.05% | 662 |
| Jan 5, 2026 | 25.61 | 25.68 | 25.54 | 25.68 | 25.67 | 1.10% | 667 |
| Jan 2, 2026 | 25.22 | 25.40 | 25.22 | 25.40 | 25.40 | 2.04% | 417 |
| Dec 31, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | -0.99% | 601 |
| Dec 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.19% | 11 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% | 4 |
| Dec 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.60% | 59 |
| Dec 24, 2025 | 25.18 | 25.29 | 25.16 | 25.16 | 25.16 | 0.13% | 471 |
| Dec 23, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | -0.46% | 219 |
| Dec 22, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | 25.24 | 0.77% | 1,084 |
| Dec 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.52% | 29 |
| Dec 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.81% | 105 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.14% | 188 |
| Dec 16, 2025 | 24.91 | 24.94 | 24.65 | 24.76 | 24.76 | -1.55% | 831 |
| Dec 15, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.11 | 0.21% | 492 |
| Dec 12, 2025 | 25.54 | 25.54 | 25.10 | 25.10 | 25.06 | -1.72% | 974 |
| Dec 11, 2025 | 25.40 | 25.54 | 25.40 | 25.54 | 25.50 | -0.28% | 497 |
| Dec 10, 2025 | 25.28 | 25.61 | 25.28 | 25.61 | 25.57 | 1.76% | 226 |
| Dec 9, 2025 | 25.20 | 25.21 | 25.17 | 25.17 | 25.13 | 0.44% | 832 |